Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cxapp Inc (CXAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 0.171 0.1775 0.1635 0.179 150,982
2nd Apr 2026 (Thu) 0.171 0.1775 0.1635 0.179 150,982
1st Apr 2026 (Wed) 0.1705 0.18 0.166 0.1795 144,700
31st Mar 2026 (Tue) 0.18 0.1879 0.1455 0.1805 740,963
30th Mar 2026 (Mon) 0.205 0.215 0.197 0.20 1,539,108
27th Mar 2026 (Fri) 0.2127 0.2127 0.1831 0.1943 324,178
26th Mar 2026 (Thu) 0.245 0.2475 0.2136 0.2178 207,474
25th Mar 2026 (Wed) 0.2629 0.269 0.2457 0.2452 314,756
24th Mar 2026 (Tue) 0.2616 0.2685 0.245 0.2597 100,205
23rd Mar 2026 (Mon) 0.2406 0.2747 0.2317 0.2603 347,637
20th Mar 2026 (Fri) 0.2611 0.2647 0.2224 0.223 175,275
19th Mar 2026 (Thu) 0.2569 0.2657 0.25 0.265 165,168
18th Mar 2026 (Wed) 0.2759 0.2772 0.2236 0.2745 777,905
17th Mar 2026 (Tue) 0.288 0.3145 0.2737 0.286 534,233
16th Mar 2026 (Mon) 0.251 0.3126 0.23 0.3015 1,463,422
13th Mar 2026 (Fri) 0.2679 0.3178 0.2457 0.2534 15,772,525
12th Mar 2026 (Thu) 0.204 0.22 0.195 0.22 196,162
11th Mar 2026 (Wed) 0.197 0.205 0.19 0.21 132,865
10th Mar 2026 (Tue) 0.1847 0.20 0.1824 0.19 109,430
9th Mar 2026 (Mon) 0.1877 0.195 0.1715 0.1924 241,978
6th Mar 2026 (Fri) 0.206 0.2193 0.1851 0.1988 746,787
5th Mar 2026 (Thu) 0.2349 0.253 0.2124 0.223 8,245,051
4th Mar 2026 (Wed) 0.1923 0.2286 0.1912 0.2012 1,834,111
3rd Mar 2026 (Tue) 0.1647 0.2018 0.1636 0.1832 313,272
2nd Mar 2026 (Mon) 0.1719 0.183 0.1628 0.1657 84,308
27th Feb 2026 (Fri) 0.1904 0.194 0.1838 0.1832 71,398
26th Feb 2026 (Thu) 0.1895 0.1977 0.1881 0.189 33,734
25th Feb 2026 (Wed) 0.18 0.1902 0.18 0.1902 0
24th Feb 2026 (Tue) 0.18 0.18 0.18 0.18 0
23rd Feb 2026 (Mon) 0.18 0.1921 0.1715 0.175 73,062
20th Feb 2026 (Fri) 0.1918 0.20 0.186 0.185 47,347
19th Feb 2026 (Thu) 0.181 0.1988 0.1802 0.1888 163,711
18th Feb 2026 (Wed) 0.1844 0.2028 0.182 0.1801 116,229
17th Feb 2026 (Tue) 0.1995 0.2001 0.1813 0.1868 54,634
16th Feb 2026 (Mon) 0.1991 0.224 0.1991 0.2013 133,027
13th Feb 2026 (Fri) 0.1991 0.224 0.1991 0.2013 133,027
12th Feb 2026 (Thu) 0.2105 0.22 0.195 0.202 134,747
11th Feb 2026 (Wed) 0.2307 0.2307 0.212 0.2154 137,404
10th Feb 2026 (Tue) 0.24 0.2466 0.2314 0.2331 49,748
9th Feb 2026 (Mon) 0.2299 0.2424 0.22 0.237 159,445
6th Feb 2026 (Fri) 0.2184 0.2358 0.21 0.228 209,585
FTSE 100 Latest
Value10,436.29
Change71.50